佳世達 (2352)-致和-佳里券商分點個股進出

台股 » 個股 » 佳世達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

佳世達

(2352)

可現股當沖

股價
41.60
漲跌
▲0.25
漲幅
+0.60%
成交量
5,175張
產業
上市電腦週邊類股
1106人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

佳世達 (2352)籌碼相關－致和-佳里券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

致和-佳里券商分點個股進出
致和-佳里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	2	41.53	0	0.00	41.35	2	12,331	0.02%
2024/04/24	2	41.60	0	0.00	41.80	2	12,374	0.02%
2024/04/22	0	0.00	1	41.50	41.10	-1	12,461	-0.01%
2024/04/19	2	40.68	0	0.00	40.50	2	12,394	0.02%
2024/04/16	3.4	41.54	0	0.00	40.70	3.4	12,247	0.03%
2024/04/15	1	42.10	1	41.95	42.10	0	12,390	0.00%
2024/04/12	3.3	42.57	0.7	42.75	42.40	2.6	12,451	0.02%
2024/04/08	3	43.20	0	0.00	43.40	3	13,817	0.02%
2024/04/02	3	43.15	2	43.25	43.10	1	14,836	0.01%
2024/04/01	1	43.70	7	43.70	43.55	-6	14,853	-0.04%
2024/03/29	5	44.56	0	0.00	44.65	5	14,720	0.03%
2024/03/28	2	44.60	0	0.00	44.85	2	14,275	0.01%
2024/03/27	0	0.00	3	44.17	44.75	-3	14,148	-0.02%
2024/03/26	7	43.96	4	43.85	44.05	3	14,105	0.02%
2024/03/25	1	44.30	1	45.00	44.45	0	14,035	0.00%
2024/03/22	3	43.83	1	44.50	44.45	2	13,992	0.01%
2024/03/21	1	43.35	0	0.00	44.05	1	13,803	0.01%
2024/03/20	4	43.70	0.1	44.85	43.25	3.9	13,642	0.03%
2024/03/19	0	0.00	2.3	44.04	43.70	-2.3	13,258	-0.02%
2024/03/18	4	41.93	5	42.85	42.55	-1	12,854	-0.01%
2024/03/15	6.4	42.75	20	42.60	42.55	-13.6	12,639	-0.11%
2024/03/14	2	43.73	2	43.55	43.70	0	12,350	0.00%
2024/03/13	4	43.89	0	0.00	43.80	4	12,226	0.03%
2024/03/12	5	43.79	0.2	44.30	44.40	4.8	12,024	0.04%
2024/03/11	4.2	43.34	3	43.50	43.25	1.2	11,753	0.01%
2024/03/08	3	43.83	1	44.40	43.70	2	11,681	0.02%
2024/03/07	2	44.28	12	44.60	44.55	-10	11,620	-0.09%
2024/03/06	12	45.20	5	45.86	45.05	7	11,570	0.06%
2024/03/05	1	47.25	0	0.00	47.25	1	11,275	0.01%
2024/03/01	0	0.00	2	46.63	46.95	-2	11,321	-0.02%
2024/02/27	4	46.19	4	46.44	46.10	0	11,532	0.00%
2024/02/26	0	0.00	3	46.55	46.60	-3	11,548	-0.03%
2024/02/23	10	46.59	2	46.85	46.40	8	11,657	0.07%
2024/02/22	0	0.00	3	47.72	47.20	-3	11,735	-0.03%
2024/02/21	5	47.16	0	0.00	46.90	5	11,766	0.04%
2024/02/20	1	48.10	3	47.95	47.80	-2	11,702	-0.02%
2024/02/19	11	48.20	5.1	48.02	47.95	5.9	11,813	0.05%
2024/02/16	3	48.33	3	48.68	48.15	0	11,825	0.00%
2024/02/15	4	46.64	2	47.60	47.60	2	11,530	0.02%
2024/02/05	4	47.48	1	47.55	47.50	3	11,449	0.03%
2024/02/02	0	0.00	1	47.55	47.50	-1	11,582	-0.01%
2024/01/31	7	47.14	0	0.00	46.50	7	11,687	0.06%
2024/01/30	0	0.00	3	46.80	46.80	-3	11,657	-0.03%
2024/01/29	5	47.09	1	47.15	47.00	4	11,656	0.03%
2024/01/26	1	45.50	0	0.00	45.60	1	11,486	0.01%
2024/01/23	0	46.60	0	0.00	46.80	0	11,619	0.00%
2024/01/22	1	47.15	0	0.00	47.05	1	11,573	0.01%
2024/01/18	1	44.25	7	44.56	44.40	-6	11,380	-0.05%
2024/01/17	6	44.61	0	0.00	44.20	6	11,388	0.05%
2024/01/16	2	45.38	0.2	45.50	45.25	1.8	11,366	0.02%
2024/01/15	0	0.00	6	46.08	45.90	-6	11,460	-0.05%
2024/01/12	0	0.00	1	45.85	45.50	-1	11,785	-0.01%
2024/01/11	0	0.00	2	45.80	45.95	-2	11,889	-0.02%
2024/01/10	4	45.73	0	0.00	45.55	4	12,077	0.03%
2024/01/09	1	46.90	2	46.55	46.65	-1	12,025	-0.01%
2024/01/08	3.1	47.34	3	47.20	47.20	0.1	11,828	0.00%
2024/01/05	8	47.08	1.2	47.49	47.30	6.8	11,647	0.06%
2024/01/04	1	45.80	6	46.60	46.95	-5	11,432	-0.04%
2024/01/03	6.1	45.40	4	45.35	45.25	2.1	11,202	0.02%
2024/01/02	9.1	46.93	1	47.25	46.80	8.1	10,870	0.07%
2023/12/29	25.1	47.50	19.3	47.22	48.00	5.8	10,395	0.06%
2023/12/28	1	44.60	1	45.45	44.45	0	9,444	0.00%
2023/12/27	0	0.00	19	45.47	45.60	-19	9,333	-0.20%
2023/12/26	1	45.05	0	0.00	45.10	1	9,236	0.01%
2023/12/25	4	44.80	4	44.40	44.85	0	9,206	0.00%
2023/12/22	2	44.25	1	44.60	44.70	1	9,193	0.01%
2023/12/20	3	43.80	0	0.00	43.95	3	9,035	0.03%
2023/12/19	6	42.95	0	0.00	42.95	6	8,887	0.07%
2023/12/18	2	43.63	1	43.70	43.80	1	8,709	0.01%
2023/12/15	0	0.00	1	44.20	44.20	-1	8,673	-0.01%
2023/12/14	0	0.00	3	44.52	44.50	-3	8,620	-0.03%
2023/12/13	1	44.45	6	44.44	44.15	-5	8,563	-0.06%
2023/12/12	0	0.00	1	44.85	44.00	-1	8,703	-0.01%
2023/12/08	0	0.00	1	43.95	43.90	-1	8,994	-0.01%
2023/12/06	1	43.90	1	44.10	44.05	0	9,534	0.00%
2023/12/04	2	44.55	1	44.50	44.35	1	9,565	0.01%
2023/12/01	2	44.63	10	44.57	44.65	-8	9,562	-0.08%
2023/11/28	1	43.60	1	43.50	43.40	0	9,533	0.00%
2023/11/27	12	43.72	6	44.42	43.55	6	9,531	0.06%
2023/11/24	5	42.97	3	42.80	42.80	2	9,350	0.02%
2023/11/23	3	42.95	2	43.30	43.05	1	9,372	0.01%
2023/11/22	3	43.07	1	42.65	42.70	2	9,457	0.02%
2023/11/21	5	43.55	0	0.00	43.35	5	9,398	0.05%
2023/11/20	2	43.28	0	0.00	43.85	2	9,419	0.02%
2023/11/16	2	43.93	0	0.00	43.90	2	9,369	0.02%
2023/11/13	3	44.75	0	0.00	44.20	3	9,378	0.03%
2023/11/10	1	45.05	0	0.00	45.05	1	9,439	0.01%
2023/11/08	5	45.55	2	45.50	45.80	3	9,369	0.03%
2023/11/07	1	45.25	2	45.05	45.30	-1	9,362	-0.01%
2023/10/30	1	42.95	1	43.40	43.35	0	11,608	0.00%
2023/10/26	1	43.15	5	43.70	43.55	-4	12,293	-0.03%
2023/10/25	0	0.00	1	44.45	43.85	-1	12,463	-0.01%
2023/10/24	1	43.45	0	0.00	43.55	1	12,541	0.01%
2023/10/20	0	0.00	12	44.76	44.95	-12	12,896	-0.09%
2023/10/19	2	43.30	7	43.05	43.40	-5	12,974	-0.04%
2023/10/18	6	42.13	0	0.00	41.55	6	13,284	0.05%
2023/10/13	1	44.90	0	0.00	44.75	1	15,653	0.01%
2023/10/12	1	44.40	1	44.30	44.40	0	16,153	0.00%
2023/10/11	3	45.45	5	45.74	45.60	-2	16,641	-0.01%
2023/10/05	0.7	44.40	0	0.00	44.20	0.7	17,372	0.00%
2023/10/04	1	43.80	5	44.00	44.15	-4	17,417	-0.02%
2023/10/03	1	45.30	0	0.00	44.85	1	17,366	0.01%
2023/10/02	3	45.40	2	45.45	45.45	1	17,494	0.01%
2023/09/27	0	0.00	5	44.50	44.85	-5	17,561	-0.03%
2023/09/26	5	44.25	1	43.95	43.85	4	17,618	0.02%
2023/09/25	1	44.90	1	44.85	44.85	0	17,695	0.00%
2023/09/22	1	44.10	0	0.00	44.95	1	17,751	0.01%
2023/09/21	0	0.00	1	44.30	44.25	-1	17,808	-0.01%
2023/09/20	6	44.98	0	0.00	44.40	6	17,856	0.03%
2023/09/19	0	0.00	4	46.05	45.45	-4	18,142	-0.02%
2023/09/18	2	45.40	0	0.00	45.30	2	18,189	0.01%
2023/09/15	0	0.00	1	46.10	46.05	-1	18,267	-0.01%
2023/09/14	1	45.75	3	45.82	45.80	-2	18,289	-0.01%
2023/09/13	2	45.48	8	45.59	45.75	-6	18,316	-0.03%
2023/09/12	5	44.01	9	45.04	44.95	-4	18,345	-0.02%
2023/09/11	2	44.45	2	45.05	43.80	0	18,431	0.00%
2023/09/07	1	45.25	0	0.00	44.90	1	18,504	0.01%
2023/09/06	5	45.43	0	0.00	45.35	5	18,694	0.03%
2023/09/05	2	45.43	2	45.53	45.90	0	18,981	0.00%
2023/09/04	0	0.00	1	45.20	45.40	-1	19,220	-0.01%
2023/09/01	2	45.15	6	44.80	44.90	-4	19,258	-0.02%
2023/08/31	5	44.25	0	0.00	44.85	5	19,216	0.03%
2023/08/30	0	0.00	0.3	44.70	44.60	-0.3	19,340	0.00%
2023/08/29	0.3	43.80	0	0.00	44.05	0.3	19,387	0.00%
2023/08/28	3	44.05	10	43.85	43.80	-7	19,534	-0.04%
2023/08/25	9	45.03	0	0.00	45.10	9	19,731	0.05%
2023/08/24	2.1	45.94	8	46.05	45.55	-5.9	19,742	-0.03%
2023/08/22	2	45.63	0	0.00	44.85	2	19,740	0.01%
2023/08/21	1	45.20	0	0.00	45.15	1	19,751	0.01%
2023/08/18	2	44.78	1	45.05	44.60	1	19,749	0.01%
2023/08/17	1	45.30	0	0.00	45.35	1	19,727	0.01%
2023/08/16	1	44.45	0	0.00	44.65	1	19,836	0.01%
2023/08/15	0	0.00	1.3	44.92	44.75	-1.3	19,913	-0.01%
2023/08/14	0	0.00	5	43.00	43.55	-5	19,895	-0.03%
2023/08/10	9.3	44.19	8	44.13	44.15	1.3	19,992	0.01%
2023/08/09	3	44.33	0	0.00	45.15	3	19,771	0.02%
2023/08/08	17.3	46.06	5	46.23	45.85	12.3	19,621	0.06%
2023/08/07	8	48.24	4.2	47.11	48.20	3.8	19,273	0.02%
2023/08/04	16	44.74	7	44.84	45.10	9	18,987	0.05%
2023/08/02	11.2	47.52	11.2	47.14	46.80	0	18,881	0.00%
2023/08/01	5.2	48.08	0	0.00	48.50	5.2	18,467	0.03%
2023/07/31	7	52.24	20.3	50.53	49.75	-13.3	18,312	-0.07%
2023/07/28	3	50.60	13	50.62	51.50	-10	18,069	-0.06%
2023/07/27	4	51.68	2	51.80	51.50	2	17,921	0.01%
2023/07/26	7.1	52.20	8	52.06	52.00	-1	18,047	-0.01%
2023/07/25	15	52.96	3	52.70	52.70	12	18,018	0.07%
2023/07/24	8	52.59	5	52.54	52.40	3	17,858	0.02%
2023/07/21	5.3	52.49	1	53.10	52.20	4.3	17,547	0.02%
2023/07/20	8.2	56.12	56	53.78	54.10	-47.8	17,135	-0.28%
2023/07/19	9	58.00	10	58.63	59.70	-1	16,425	-0.01%
2023/07/18	19	60.48	13	61.46	57.20	6	15,737	0.04%
2023/07/17	14	56.98	18.4	58.38	59.10	-4.4	14,368	-0.03%
2023/07/14	7.1	52.80	14	52.04	53.80	-6.9	13,857	-0.05%
2023/07/13	5.2	51.46	6	51.20	50.20	-0.8	13,228	-0.01%
2023/07/12	0	0.00	3	48.17	48.85	-3	12,542	-0.02%
2023/07/10	0	0.00	3	45.75	46.15	-3	12,319	-0.02%
2023/07/07	0.1	45.50	0	0.00	46.00	0.1	12,350	0.00%
2023/07/06	0.3	46.90	0	0.00	46.40	0.3	12,275	0.00%
2023/07/03	0	0.00	9	47.11	47.40	-9	12,416	-0.07%
2023/06/28	4.1	45.09	1	45.70	45.10	3.1	12,329	0.03%
2023/06/27	8	45.33	0	0.00	44.80	8	12,316	0.06%
2023/06/26	0.2	46.85	0	0.00	46.45	0.2	12,032	0.00%
2023/06/21	2.1	47.90	2	47.40	47.65	0.1	11,943	0.00%
2023/06/20	4.2	46.39	6	46.43	46.80	-1.8	11,815	-0.02%
2023/06/19	5.1	47.29	0	0.00	47.05	5.1	11,601	0.04%
2023/06/16	3.1	47.68	0	0.00	47.95	3.1	11,483	0.03%
2023/06/15	5.1	48.34	2	48.50	48.40	3.1	11,175	0.03%
2023/06/14	16	48.20	6	48.18	48.65	10	10,970	0.09%
2023/06/13	2	47.28	6.2	47.06	47.40	-4.2	10,787	-0.04%
2023/06/12	10.2	45.57	0	0.00	45.65	10.2	10,575	0.10%
2023/06/09	9	45.15	9	45.17	45.40	0	10,331	0.00%
2023/06/08	0	43.10	0	0.00	43.30	0	9,974	0.00%
2023/06/07	4	42.05	10	42.15	42.30	-6	9,707	-0.06%
2023/06/06	1.1	42.18	0	0.00	42.35	1.1	9,733	0.01%
2023/06/05	8	42.29	1	42.15	42.50	7	9,817	0.07%
2023/06/02	0	0.00	8	42.04	42.40	-8	9,832	-0.08%
2023/06/01	4.1	42.21	0	0.00	41.95	4.1	9,787	0.04%
2023/05/31	2.2	42.02	14	41.60	42.15	-11.8	9,556	-0.12%
2023/05/30	1	40.00	0	0.00	40.35	1	9,242	0.01%
2023/05/29	1.1	40.20	6	40.19	40.20	-4.9	9,177	-0.05%
2023/05/26	3	39.47	3	39.35	39.50	0	9,074	0.00%
2023/05/25	6	38.66	3	38.95	38.95	3	8,991	0.03%
2023/05/23	5	37.93	0	0.00	38.05	5	8,852	0.06%
2023/05/22	8	39.06	0	0.00	38.45	8	8,791	0.09%
2023/05/19	2.1	38.02	5	38.02	38.20	-2.9	8,516	-0.03%
2023/05/18	3	37.03	5	37.30	37.10	-2	8,251	-0.02%
2023/05/17	1	37.25	7	37.27	37.25	-6	8,158	-0.07%
2023/05/16	1	36.30	3	36.30	36.30	-2	7,898	-0.03%
2023/05/12	6	35.51	1	35.85	35.90	5	7,707	0.06%
2023/05/11	0	0.00	7	35.55	35.35	-7	7,636	-0.09%
2023/05/10	2.1	35.85	3	36.08	36.00	-1	7,564	-0.01%
2023/05/09	2	35.60	1.2	35.97	35.75	0.9	7,316	0.01%
2023/05/05	1	34.80	0	0.00	34.20	1	6,797	0.01%
2023/05/03	1	35.15	2	35.30	35.45	-1	6,520	-0.02%
2023/05/02	0	0.00	5	35.50	35.55	-5	6,494	-0.08%
2023/04/28	5	34.74	6	34.15	34.60	-1	6,273	-0.02%
2023/04/27	0	0.00	1	33.55	33.50	-1	5,980	-0.02%
2023/04/24	2	32.70	0	0.00	32.70	2	5,570	0.04%
2023/04/19	0	0.00	5	32.95	32.80	-5	5,381	-0.09%
2023/04/17	0	0.00	10	33.00	33.00	-10	5,334	-0.19%
2023/04/14	10	33.00	0	0.00	32.70	10	5,285	0.19%
2023/04/13	0	0.00	2	33.15	33.10	-2	5,239	-0.04%
2023/04/12	0	0.00	10	33.20	33.25	-10	5,286	-0.19%
2023/04/11	0	0.00	6	32.85	32.85	-6	5,231	-0.11%
2023/04/10	1	32.40	0	0.00	32.30	1	5,158	0.02%
2023/04/07	0	0.00	3	32.72	32.35	-3	5,111	-0.06%
2023/04/06	0	0.00	2	32.23	32.30	-2	5,034	-0.04%
2023/03/30	0.1	31.65	0	0.00	31.65	0.1	4,921	0.00%
2023/03/29	0	0.00	3	31.35	31.35	-3	4,963	-0.06%
2023/03/24	5	30.70	3	30.90	30.90	2	5,143	0.04%
2023/03/23	0	0.00	6	30.80	30.75	-6	5,097	-0.12%
2023/03/22	0.2	30.60	1	30.60	30.60	-0.9	5,056	-0.02%
2023/03/21	7	30.26	0	0.00	30.20	7	5,018	0.14%
2023/03/20	5	30.10	0	0.00	30.25	5	4,993	0.10%
2023/03/17	5	29.90	0	0.00	30.35	5	4,972	0.10%
2023/03/13	0.5	30.55	0	0.00	30.50	0.5	5,193	0.01%
2023/03/10	0.2	30.58	0	0.00	30.60	0.2	5,170	0.00%
2023/03/09	6	31.04	0	0.00	30.70	6	5,145	0.12%
2023/03/08	6	30.13	0	0.00	30.90	6	4,982	0.12%
2023/03/07	5.1	30.05	0	0.00	30.05	5.1	4,828	0.11%
2023/03/06	5.1	30.80	0	0.00	30.55	5.1	4,618	0.11%
2023/03/03	3	30.30	0	0.00	30.40	3	4,559	0.07%
2023/02/24	1	30.00	0	0.00	30.00	1	4,494	0.02%
2023/02/23	0	0.00	0.1	30.10	29.95	-0.1	4,513	0.00%
2023/02/21	0.1	29.60	0.1	29.50	29.50	0	4,601	0.00%
2023/02/20	0.3	29.80	0	0.00	29.90	0.3	4,677	0.01%
2023/02/07	1	28.85	1	28.80	28.70	0	4,727	0.00%
2022/12/30	0	0.00	1	28.30	28.15	-1	5,493	-0.02%
2022/12/19	1	27.00	0	0.00	27.00	1	5,024	0.02%
2022/12/08	0	0.00	0.2	27.30	27.20	-0.2	4,701	0.00%
2022/12/05	1.2	27.83	0	0.00	27.80	1.2	4,534	0.03%
2022/12/02	0	0.00	1	28.90	28.95	-1	4,327	-0.02%
2022/11/23	0	0.00	2	28.80	28.75	-2	4,282	-0.05%
2022/11/22	0	0.00	1	28.95	28.85	-1	4,291	-0.02%
2022/11/17	0	0.00	5	29.00	28.95	-5	4,229	-0.12%
2022/11/16	1	28.65	0	0.00	28.60	1	4,117	0.02%
2022/11/15	2	27.75	1	27.85	27.85	1	4,018	0.02%
2022/11/14	0	0.00	1	27.40	27.30	-1	3,957	-0.03%
2022/11/07	1	27.20	2	27.05	27.00	-1	3,873	-0.03%
2022/10/28	0.2	24.20	0	0.00	24.20	0.2	4,113	0.00%
2022/10/26	0.2	24.45	0	0.00	24.40	0.2	4,158	0.00%
2022/10/25	1	24.25	0	0.00	24.45	1	4,165	0.02%
2022/10/24	1	25.55	1	26.05	25.00	0	4,164	0.00%
2022/10/17	0	0.00	1	27.00	27.40	-1	4,539	-0.02%
2022/10/14	0	0.00	1	26.00	26.15	-1	4,482	-0.02%
2022/10/13	1	25.75	0	0.00	25.50	1	4,653	0.02%
2022/10/11	2	27.40	1	27.50	27.20	1	4,849	0.02%
2022/09/27	1	27.45	0	0.00	27.60	1	4,949	0.02%
2022/09/21	0	29.15	0	0.00	28.85	0	5,006	0.00%
2022/09/16	0	0.00	5	29.70	29.50	-5	5,013	-0.10%
2022/09/06	1	28.50	0	0.00	28.75	1	5,145	0.02%
2022/09/02	0.1	29.15	0	0.00	28.90	0.1	5,183	0.00%
2022/09/01	0	29.25	0	0.00	29.20	0	5,183	0.00%
2022/08/31	0	29.50	0	0.00	29.30	0	5,188	0.00%
2022/08/29	1	29.05	0	0.00	29.10	1	5,185	0.02%
2022/08/24	0.2	29.28	0	0.00	29.15	0.2	5,192	0.00%
2022/08/15	2	27.50	0	0.00	27.50	2	5,245	0.04%
2022/08/09	2	27.10	1	27.45	27.70	1	5,242	0.02%
2022/07/28	2	28.50	0	0.00	28.60	2	6,005	0.03%
2022/07/27	0	0.00	7	30.60	30.60	-7	5,880	-0.12%
2022/07/25	0	0.00	2	31.35	31.40	-2	5,664	-0.04%
2022/07/22	1	30.25	1	31.30	31.20	0	5,572	0.00%
2022/07/21	2	30.25	2	30.50	30.50	0	5,383	0.00%
2022/07/20	0	0.00	2	30.85	30.85	-2	5,246	-0.04%
2022/07/19	0	0.00	3	31.38	31.25	-3	5,154	-0.06%
2022/07/18	0	0.00	2	30.45	30.85	-2	4,995	-0.04%
2022/07/15	0	0.00	7	29.78	30.25	-7	4,885	-0.14%
2022/07/14	0	0.00	7	29.44	29.65	-7	4,833	-0.14%
2022/07/08	0	0.00	10	29.20	29.20	-10	4,852	-0.21%
2022/06/30	5	29.15	2	28.65	28.65	3	5,440	0.06%
2022/06/29	3	29.25	3	29.30	29.30	0	5,447	0.00%
2022/06/27	0	0.00	2	29.30	29.25	-2	5,735	-0.03%
2022/06/20	5	28.85	3	28.05	28.05	2	5,806	0.03%
2022/06/15	0	0.00	1	29.65	29.65	-1	5,814	-0.02%
2022/06/14	1	28.85	0	0.00	29.05	1	5,835	0.02%
2022/06/13	1	28.90	0	0.00	29.05	1	5,872	0.02%
2022/06/09	0	0.00	3	29.70	29.70	-3	5,967	-0.05%
2022/06/08	2	29.53	0	0.00	29.60	2	6,021	0.03%
2022/06/07	1	29.55	0	0.00	29.50	1	6,187	0.02%
2022/05/24	6	27.83	0	0.00	27.65	6	6,680	0.09%
2022/05/13	1	26.80	0	0.00	27.05	1	6,950	0.01%
2022/05/12	1	27.00	4	26.90	26.75	-3	6,896	-0.04%
2022/05/10	0	0.00	5	28.30	28.50	-5	6,696	-0.07%
2022/05/09	6	29.73	0	0.00	28.90	6	6,552	0.09%
2022/05/06	0	0.00	15	31.60	32.00	-15	6,087	-0.25%
2022/04/28	3	31.40	0	0.00	31.40	3	6,178	0.05%
2022/04/27	2	31.10	0	0.00	31.15	2	6,177	0.03%
2022/04/26	0	0.00	20	32.10	31.70	-20	6,147	-0.33%
2022/04/25	3	31.97	0	0.00	31.80	3	6,167	0.05%
2022/04/22	30	32.72	1	32.75	32.70	29	6,123	0.47%
2022/04/21	2	32.70	0	0.00	32.60	2	6,147	0.03%
2022/04/18	3	33.00	1	32.95	32.70	2	6,143	0.03%
2022/04/15	0	0.00	10	33.20	33.50	-10	6,137	-0.16%
2022/04/13	5	33.10	0	0.00	33.05	5	6,263	0.08%
2022/04/12	0	0.00	4	32.75	32.90	-4	6,273	-0.06%
2022/04/11	1	33.40	0	0.00	33.40	1	6,235	0.02%
2022/04/08	0	0.00	2	34.40	34.15	-2	6,231	-0.03%
2022/04/07	15	33.28	0	0.00	33.05	15	6,096	0.25%
2022/04/06	0	0.00	1	34.20	34.20	-1	5,967	-0.02%
2022/03/30	5	32.95	1	32.80	32.85	4	5,616	0.07%
2022/03/29	0	0.00	5	32.60	32.40	-5	5,503	-0.09%
2022/03/25	0	0.00	1	32.25	32.25	-1	5,431	-0.02%
2022/03/24	10	32.25	0	0.00	32.30	10	5,442	0.18%
2022/03/16	1	31.80	1	31.70	31.70	0	5,468	0.00%
2022/03/11	8	31.85	2	31.90	31.90	6	5,597	0.11%
2022/03/10	5	32.10	8	32.08	31.95	-3	5,648	-0.05%
2022/03/09	10	31.25	2	31.35	31.35	8	5,530	0.14%
2022/03/08	6	30.92	0	0.00	30.95	6	5,570	0.11%
2022/03/07	0	0.00	1	31.45	31.50	-1	5,408	-0.02%
2022/03/04	0	0.00	9	32.13	32.05	-9	5,447	-0.17%
2022/03/03	0	0.00	4	31.80	31.90	-4	5,460	-0.07%
2022/03/01	0	0.00	5	31.40	31.50	-5	5,556	-0.09%
2022/02/24	1	30.90	0	0.00	30.90	1	5,619	0.02%
2022/02/22	1	31.55	3	31.60	31.50	-2	5,758	-0.03%
2022/02/21	0	0.00	8	31.97	32.10	-8	5,946	-0.13%
2022/02/18	3	30.80	0	0.00	31.50	3	5,901	0.05%
2022/02/17	1	30.85	0	0.00	30.90	1	5,946	0.02%
2022/02/16	0	0.00	5	30.90	30.95	-5	6,506	-0.08%
2022/02/15	5	30.55	0	0.00	30.60	5	6,581	0.08%
2022/02/14	0	0.00	3	30.35	30.45	-3	6,652	-0.05%
2022/02/11	1	30.80	0	0.00	30.90	1	6,826	0.01%
2022/02/10	10	31.00	1	30.90	30.90	9	6,851	0.13%
2022/02/07	0	0.00	11	30.17	30.35	-11	6,871	-0.16%
2022/01/26	7	29.71	0	0.00	29.65	7	6,913	0.10%
2022/01/25	1	29.95	0	0.00	29.90	1	6,995	0.01%
2022/01/24	5	30.00	0	0.00	30.15	5	7,134	0.07%
2022/01/21	6	31.06	20	30.88	30.55	-14	7,102	-0.20%
2022/01/20	0	0.00	4	31.05	31.10	-4	7,112	-0.06%
2022/01/19	0	0.00	34	30.96	30.95	-34	7,096	-0.48%
2022/01/18	0	0.00	0.1	31.10	31.00	-0.1	7,135	0.00%
2022/01/17	0	0.00	5	30.90	31.00	-5	7,087	-0.07%
2022/01/14	0	0.00	1	30.45	30.50	-1	7,055	-0.01%
2022/01/13	1	30.65	0	0.00	30.65	1	7,178	0.01%
2022/01/12	2	30.90	2	30.78	30.75	0	7,258	0.00%
2022/01/11	2	30.90	1	30.95	30.95	1	7,381	0.01%
2022/01/10	3	30.70	1	30.75	31.00	2	7,484	0.03%
2022/01/07	0	0.00	20	30.50	30.50	-20	7,483	-0.27%
2022/01/05	0	30.65	0	0.00	30.70	0	7,486	0.00%
2022/01/04	2	30.60	0.1	30.55	30.55	1.9	7,673	0.02%
2022/01/03	0	0.00	2	30.50	30.75	-2	7,732	-0.03%
2021/12/30	10	30.50	1	30.55	30.45	9	7,654	0.12%
2021/12/29	11	30.25	1	30.30	30.25	10	7,681	0.13%
2021/12/28	0	0.00	6	30.30	30.25	-6	7,661	-0.08%
2021/12/27	10	30.25	3	30.32	30.25	7	7,666	0.09%
2021/12/24	0	0.00	3	30.10	30.05	-3	7,684	-0.04%
2021/12/21	0	0.00	4	29.80	29.95	-4	7,787	-0.05%
2021/12/17	1	29.70	0	0.00	29.60	1	7,787	0.01%
2021/12/16	0	30.10	0	0.00	29.90	0	7,720	0.00%
2021/12/15	0	0.00	10	29.75	29.75	-10	7,809	-0.13%
2021/12/13	1	30.20	10	30.15	30.10	-9	7,769	-0.12%
2021/12/09	10	30.45	0	0.00	30.35	10	7,853	0.13%
2021/12/07	1	30.00	0	0.00	30.00	1	7,835	0.01%
2021/12/06	20	30.40	0	0.00	30.25	20	7,739	0.26%
2021/12/02	2	29.35	0	0.00	29.25	2	7,714	0.03%
2021/12/01	2	29.50	0	0.00	29.60	2	7,710	0.03%
2021/11/29	0	0.00	1	29.55	29.65	-1	7,594	-0.01%
2021/11/26	1	29.80	0	0.00	29.65	1	7,539	0.01%
2021/11/24	1	30.05	0	0.00	30.10	1	7,514	0.01%
2021/11/22	20	30.40	0	0.00	30.15	20	7,486	0.27%
2021/11/19	7	30.11	0	0.00	30.10	7	7,413	0.09%
2021/11/18	1	30.70	0	0.00	30.50	1	7,288	0.01%
2021/11/17	0	0.00	1	31.85	31.70	-1	7,033	-0.01%
2021/11/16	2	31.28	0	0.00	31.15	2	6,964	0.03%
2021/11/15	15	31.20	12	31.05	31.20	3	6,874	0.04%
2021/11/11	3	33.40	0	0.00	33.25	3	6,493	0.05%
2021/11/10	1	33.05	4	33.08	33.05	-3	6,621	-0.05%
2021/11/08	1	32.25	0	0.00	32.25	1	7,240	0.01%
2021/11/05	0	0.00	1	31.95	32.10	-1	7,237	-0.01%
2021/11/03	2	31.80	1	31.95	32.00	1	7,202	0.01%
2021/11/02	3	31.68	7	32.06	31.60	-4	7,169	-0.06%
2021/11/01	1	31.50	7	31.52	31.60	-6	7,064	-0.08%
2021/10/28	6	31.29	0	0.00	31.00	6	6,978	0.09%
2021/10/27	0	0.00	0.1	30.85	30.90	-0.1	6,956	0.00%
2021/10/26	0	0.00	2	30.90	30.85	-2	6,981	-0.03%
2021/10/20	0	0.00	10	30.73	30.85	-10	6,955	-0.14%
2021/10/19	0	0.00	3	30.30	30.15	-3	6,885	-0.04%
2021/10/18	0	0.00	0.1	30.90	30.00	-0.1	6,848	0.00%
2021/10/15	0	30.40	3	30.40	30.30	-3	6,962	-0.04%
2021/10/14	2	30.20	2	30.88	29.90	0	7,036	0.00%
2021/10/13	5	30.30	3	30.40	30.40	2	7,032	0.03%
2021/10/12	0.1	30.20	2	30.48	29.90	-1.9	7,006	-0.03%
2021/10/08	0	0.00	2	29.48	29.65	-2	6,844	-0.03%
2021/10/07	0	0.00	4	29.00	29.00	-4	6,811	-0.06%
2021/10/04	3	27.98	0	0.00	27.85	3	7,330	0.04%
2021/10/01	1	28.10	0	0.00	28.35	1	7,387	0.01%
2021/09/29	2	28.70	0	0.00	28.75	2	7,755	0.03%
2021/09/23	5	28.74	0	0.00	28.55	5	8,004	0.06%
2021/09/15	0	0.00	4	29.00	29.25	-4	8,042	-0.05%
2021/09/10	0	0.00	7	28.85	28.80	-7	7,954	-0.09%
2021/09/09	2.1	27.85	0	0.00	27.80	2.1	7,923	0.03%
2021/09/08	2	28.05	0	0.00	27.80	2	7,947	0.03%
2021/09/07	1	28.40	0	0.00	28.40	1	7,956	0.01%
2021/09/06	0	0.00	3	29.20	28.70	-3	7,949	-0.04%
2021/09/02	3	29.55	0	0.00	29.35	3	7,897	0.04%
2021/08/31	6	29.48	0	0.00	29.75	6	7,891	0.08%
2021/08/30	6	30.05	0	0.00	29.80	6	8,070	0.07%
2021/08/26	20	29.35	0	0.00	29.35	20	8,071	0.25%
2021/08/25	5	29.10	0	0.00	29.20	5	8,142	0.06%
2021/08/24	3	29.25	0	0.00	29.05	3	8,198	0.04%
2021/08/23	3	29.15	0	0.00	29.30	3	8,299	0.04%
2021/08/19	5	28.67	0	0.00	28.60	5	8,321	0.06%
2021/08/17	4	29.09	5	29.25	28.85	-1	8,385	-0.01%
2021/08/16	7	29.64	0	0.00	29.60	7	8,321	0.08%
2021/08/13	6	31.50	0	0.00	30.75	6	8,186	0.07%
2021/08/12	4	30.69	3	31.03	31.15	1	7,875	0.01%
2021/08/11	3	29.40	0	0.00	29.40	3	7,649	0.04%
2021/08/10	1	29.80	0	0.00	29.80	1	7,798	0.01%
2021/08/05	2	30.10	0	0.00	30.15	2	8,602	0.02%
2021/08/04	0	0.00	1	30.30	30.30	-1	9,085	-0.01%
2021/07/22	21	29.31	5	29.50	29.25	16	10,649	0.15%
2021/07/21	5	30.31	0	0.00	30.35	5	10,715	0.05%
2021/07/20	3	31.27	5	31.06	31.00	-2	10,631	-0.02%
2021/07/19	10	31.85	0	0.00	31.50	10	10,664	0.09%
2021/07/16	0	0.00	5	32.15	31.95	-5	11,097	-0.05%
2021/07/14	10	32.05	0	0.00	31.90	10	11,850	0.08%
2021/07/13	20	32.36	0	0.00	32.15	20	12,121	0.16%
2021/07/12	4	32.46	1	32.30	32.05	3	12,257	0.02%
2021/07/09	7	32.38	3	32.10	32.45	4	12,282	0.03%
2021/07/07	21	31.68	5	31.30	31.30	16	12,999	0.12%
2021/07/06	16	31.95	1	32.45	31.95	15	13,254	0.11%
2021/07/05	1	31.05	3	31.13	31.15	-2	13,198	-0.02%
2021/06/22	0	0.00	5	30.10	29.90	-5	16,617	-0.03%
2021/06/21	0	0.00	2	30.00	29.75	-2	16,771	-0.01%
2021/06/15	5	30.00	0	0.00	30.30	5	17,309	0.03%
2021/06/11	6	30.09	0	0.00	30.05	6	17,378	0.03%
2021/06/09	3	29.90	0	0.00	29.90	3	17,581	0.02%
2021/06/04	10	30.95	5	30.85	31.00	5	17,771	0.03%
2021/06/03	2	30.50	1	31.05	31.00	1	17,894	0.01%
2021/06/02	2	30.70	0	0.00	30.50	2	18,106	0.01%
2021/05/27	4	29.86	0	0.00	29.75	4	19,507	0.02%
2021/05/26	0	0.00	2	30.20	30.15	-2	19,901	-0.01%
2021/05/25	1	29.95	0	0.00	30.00	1	20,179	0.00%
2021/05/24	5	28.55	0	0.00	29.25	5	20,225	0.02%
2021/05/20	4	28.59	1	29.30	28.55	3	20,304	0.01%
2021/05/18	2	27.95	14	27.29	29.00	-12	20,194	-0.06%
2021/05/17	3	26.62	11	27.69	26.40	-8	20,191	-0.04%
2021/05/14	5	29.17	3	29.05	29.00	2	20,192	0.01%
2021/05/12	0	0.00	1	29.60	29.75	-1	20,617	0.00%
2021/05/11	6	31.99	6	31.50	31.60	0	20,316	0.00%
2021/05/10	1	34.25	0	0.00	34.25	1	20,280	0.00%
2021/05/07	9	34.36	0.1	34.60	34.65	8.9	20,649	0.04%
2021/05/04	5	33.43	1	33.70	32.95	4	21,597	0.02%
2021/05/03	4	34.73	0	0.00	34.45	4	21,508	0.02%
2021/04/29	6	36.15	0	0.00	36.40	6	21,402	0.03%
2021/04/28	1	36.10	4	36.15	36.10	-3	21,304	-0.01%
2021/04/27	3	35.78	7	36.26	35.85	-4	21,562	-0.02%
2021/04/26	3	36.17	1	36.10	36.20	2	21,556	0.01%
2021/04/23	2	35.85	0	0.00	35.95	2	21,587	0.01%
2021/04/22	10	37.36	22	36.85	35.95	-12	21,581	-0.06%
2021/04/21	15	37.56	5	38.24	38.05	10	21,139	0.05%
2021/04/20	1.1	36.47	12.1	36.34	36.85	-10.9	20,848	-0.05%
2021/04/19	2	35.65	15	35.71	35.55	-13	20,669	-0.06%
2021/04/16	9	33.97	1	34.00	34.40	8	20,450	0.04%
2021/04/15	1	33.45	0	0.00	33.55	1	20,507	0.00%
2021/04/14	21	33.48	41.1	33.88	33.25	-20.1	20,490	-0.10%
2021/04/13	5	34.90	9	35.00	34.85	-4	20,289	-0.02%
2021/04/12	4	35.16	2	34.98	35.55	2	20,074	0.01%
2021/04/09	0	0.00	5	34.62	34.20	-5	20,143	-0.02%
2021/04/08	3	34.22	2	34.40	34.40	1	20,148	0.00%
2021/04/01	2	33.30	2	33.45	33.45	0	20,616	0.00%
2021/03/31	4	34.13	5	34.50	34.25	-1	20,691	0.00%
2021/03/30	1	33.50	3	32.95	33.70	-2	20,291	-0.01%
2021/03/29	14	32.59	32	32.47	32.85	-18	19,854	-0.09%
2021/03/26	6	30.78	0	0.00	30.75	6	19,058	0.03%
2021/03/25	1	30.60	3	30.73	31.10	-2	19,119	-0.01%
2021/03/24	5	30.22	6	30.28	30.25	-1	20,082	0.00%
2021/03/23	2	30.63	0	0.00	30.80	2	20,283	0.01%
2021/03/22	0	0.00	3	29.63	30.60	-3	20,104	-0.01%
2021/03/18	0	0.00	1	29.40	29.70	-1	20,072	0.00%
2021/03/16	1	29.10	0	0.00	29.25	1	20,266	0.00%
2021/03/15	6	29.33	6	29.31	29.30	0	20,348	0.00%
2021/03/12	3	29.65	4	29.73	29.60	-1	20,569	0.00%
2021/03/11	2	29.63	1	29.65	29.70	1	21,248	0.00%
2021/03/09	27	28.67	2	28.85	29.10	25	22,273	0.11%
2021/03/05	3	29.60	2	29.58	29.45	1	22,239	0.00%
2021/03/04	1	30.00	1	29.85	29.85	0	22,448	0.00%
2021/03/03	1	29.55	0	0.00	30.20	1	22,374	0.00%
2021/03/02	0	0.00	4	32.06	29.60	-4	22,208	-0.02%
2021/02/26	0	0.00	5	30.80	30.55	-5	21,313	-0.02%
2021/02/25	0	0.00	8.1	30.04	30.20	-8.1	21,061	-0.04%
2021/02/24	1	29.30	4	29.40	29.25	-3	20,892	-0.01%
2021/02/23	0	0.00	1	29.20	29.25	-1	20,855	0.00%
2021/02/22	12	29.00	11	29.33	29.30	1	21,031	0.00%
2021/02/18	3	28.17	4	28.33	28.35	-1	21,202	0.00%
2021/02/17	2	28.45	4	28.28	28.20	-2	21,471	-0.01%
2021/02/05	8	28.61	2	28.50	28.35	6	21,551	0.03%
2021/02/04	3	29.35	3	29.28	29.35	0	21,889	0.00%
2021/02/03	2	28.83	19.8	29.70	29.70	-17.8	21,666	-0.08%
2021/02/01	2	28.03	2	28.30	28.25	0	20,955	0.00%
2021/01/29	1	28.90	10	30.20	28.65	-9	20,698	-0.04%
2021/01/28	0	0.00	1	29.45	29.20	-1	20,230	0.00%
2021/01/27	2	29.70	3	29.40	29.30	-1	19,928	-0.01%
2021/01/26	0	0.00	6	29.00	29.00	-6	19,458	-0.03%
2021/01/25	0	0.00	1	27.75	27.95	-1	18,812	-0.01%
2021/01/22	0	0.00	2	26.75	27.30	-2	18,572	-0.01%
2021/01/21	3	26.50	1	26.60	26.55	2	18,374	0.01%
2021/01/20	5	26.34	1	26.10	26.05	4	18,264	0.02%
2021/01/18	1	26.75	102	27.35	27.65	-101	17,741	-0.57%	大賣/鉅額交易
2021/01/15	0	0.00	1	27.90	27.70	-1	17,549	-0.01%
2021/01/13	1	27.90	0	0.00	27.95	1	17,307	0.01%
2021/01/12	2	27.80	10	27.90	27.70	-8	17,157	-0.05%
2021/01/11	0	0.00	1	28.30	28.60	-1	16,925	-0.01%
2021/01/08	4	28.15	2	28.20	28.00	2	16,791	0.01%
2021/01/07	1	29.05	0	0.00	28.75	1	16,496	0.01%
2021/01/06	0	0.00	10	29.25	28.85	-10	16,243	-0.06%
2021/01/05	1	29.40	13	29.23	29.20	-12	15,862	-0.08%
2021/01/04	0	0.00	8	29.85	29.30	-8	15,667	-0.05%
2020/12/31	2	28.65	0	0.00	28.95	2	15,254	0.01%
2020/12/30	27	28.47	0	0.00	28.50	27	14,998	0.18%
2020/12/28	11	28.55	2	29.05	29.05	9	14,549	0.06%
2020/12/25	15	27.42	16	27.68	27.85	-1	13,866	-0.01%
2020/12/23	5	26.61	0	0.00	26.50	5	13,382	0.04%
2020/12/22	0	0.00	10.2	26.85	26.35	-10.2	13,307	-0.08%
2020/12/21	11	26.69	7	26.72	26.90	4	13,149	0.03%
2020/12/18	7	27.53	14	28.39	27.25	-7	12,771	-0.05%
2020/12/17	0	0.00	1	27.20	27.45	-1	11,400	-0.01%
2020/12/16	8	26.60	0	0.00	26.60	8	11,046	0.07%
2020/12/15	0	0.00	10	26.59	26.35	-10	10,945	-0.09%
2020/12/14	2	26.50	0	0.00	26.45	2	10,820	0.02%
2020/12/11	1	25.90	2	26.25	26.00	-1	10,828	-0.01%
2020/12/10	0	0.00	72	26.01	26.05	-72	10,675	-0.67%
2020/12/09	1	26.55	4	26.53	26.65	-3	10,476	-0.03%
2020/12/08	2	25.70	23	26.04	26.05	-21	10,338	-0.20%
2020/12/07	7	26.52	6	26.47	25.95	1	10,089	0.01%
2020/12/04	40	26.00	18	26.40	26.75	22	9,398	0.23%
2020/12/03	107	24.54	1	24.50	24.85	106	8,515	1.24%	大買/鉅額交易
2020/12/02	7	24.01	21	23.96	24.30	-14	8,753	-0.16%
2020/12/01	0	0.00	1	23.35	23.85	-1	9,240	-0.01%
2020/11/30	20	23.75	3	23.68	23.50	17	9,303	0.18%
2020/11/27	0	0.00	1	22.95	22.95	-1	8,903	-0.01%
2020/11/26	0	0.00	22	22.60	22.80	-22	8,808	-0.25%
2020/11/25	0	0.00	10	22.90	22.75	-10	8,779	-0.11%
2020/11/24	10	22.87	0	0.00	22.65	10	8,602	0.12%
2020/11/23	12	22.50	2	22.38	22.60	10	8,485	0.12%
2020/11/19	0	0.00	12	21.88	21.50	-12	8,265	-0.15%
2020/11/18	10	21.80	5	21.50	21.70	5	8,107	0.06%
2020/11/17	0	0.00	4	21.30	21.50	-4	8,033	-0.05%
2020/11/16	0	0.00	21	21.24	21.35	-21	7,940	-0.26%
2020/11/13	10	20.35	2	20.35	20.70	8	7,761	0.10%
2020/11/12	0	0.00	13	20.72	20.50	-13	7,722	-0.17%
2020/11/10	0	0.00	1	19.55	19.35	-1	7,118	-0.01%
2020/11/06	2	19.05	0	0.00	19.05	2	6,996	0.03%
2020/10/28	0	0.00	11	19.20	19.20	-11	7,306	-0.15%
2020/10/26	1	19.45	0	0.00	19.40	1	7,310	0.01%
2020/10/15	0	0.00	6	19.00	19.00	-6	7,653	-0.08%
2020/10/14	0	0.00	5	18.80	18.80	-5	7,667	-0.07%
2020/10/08	5	19.15	0	0.00	19.20	5	7,606	0.07%
2020/10/07	0	0.00	10	18.75	18.95	-10	7,539	-0.13%
2020/09/28	1	18.55	0	0.00	18.45	1	7,706	0.01%
2020/09/25	1	18.30	0	0.00	18.10	1	7,742	0.01%
2020/09/22	0	0.00	1	19.35	19.25	-1	7,574	-0.01%
2020/09/21	0	0.00	10	19.70	19.55	-10	7,563	-0.13%
2020/09/17	0	0.00	5	19.75	19.75	-5	7,595	-0.07%
2020/09/16	10	19.93	0	0.00	20.00	10	7,555	0.13%
2020/09/10	1	19.55	5	19.70	19.50	-4	7,280	-0.05%
2020/09/09	1	19.80	2	19.70	19.80	-1	7,207	-0.01%
2020/09/07	1	20.85	5	20.56	20.20	-4	6,994	-0.06%
2020/09/04	26	20.05	13	19.88	20.00	13	6,565	0.20%
2020/09/03	10	18.95	2	19.00	19.30	8	5,979	0.13%
2020/08/27	6	18.75	0	0.00	18.70	6	6,005	0.10%
2020/08/26	11	19.05	0	0.00	19.10	11	5,930	0.19%
2020/08/25	2	19.20	0	0.00	18.95	2	5,909	0.03%
2020/08/24	0	0.00	12	19.18	19.15	-12	5,801	-0.21%
2020/08/19	2	18.80	2	19.05	19.30	0	5,462	0.00%
2020/08/18	10	18.70	1	19.30	18.75	9	5,268	0.17%
2020/08/17	3	18.65	2	18.75	18.70	1	5,065	0.02%
2020/08/13	0	0.00	30	18.00	18.00	-30	5,006	-0.60%
2020/08/10	2	18.25	1	18.30	18.25	1	5,027	0.02%
2020/08/04	30	17.30	2	17.43	17.40	28	4,988	0.56%
2020/07/31	1	16.80	0	0.00	16.75	1	5,220	0.02%
2020/07/29	20	16.75	0	0.00	16.75	20	5,491	0.36%
2020/07/28	0	0.00	1	16.50	16.50	-1	5,586	-0.02%
2020/07/27	20	16.80	0	0.00	16.75	20	5,688	0.35%
2020/07/22	0	0.00	140	18.50	18.55	-140	5,680	-2.46%	大賣/鉅額交易
2020/07/17	0	0.00	1	18.35	18.30	-1	5,601	-0.02%
2020/07/16	0	0.00	1	18.35	18.35	-1	5,670	-0.02%
2020/07/14	3	18.33	0.1	18.20	18.30	2.9	5,791	0.05%
2020/07/13	1	18.45	0	0.00	18.50	1	5,858	0.02%
2020/07/10	1	18.20	10	18.25	18.25	-9	5,942	-0.15%
2020/07/09	0	0.00	2	18.70	18.60	-2	5,945	-0.03%
2020/07/08	12	18.79	0	0.00	18.75	12	5,935	0.20%
2020/07/07	0	0.00	4	18.60	18.60	-4	5,920	-0.07%
2020/07/06	4	18.25	2	18.50	18.55	2	5,935	0.03%
2020/06/30	0	0.00	0.4	17.70	17.65	-0.4	6,247	-0.01%
2020/06/24	2	17.90	0	0.00	17.90	2	6,292	0.03%
2020/06/22	0	0.00	43	17.70	17.60	-43	6,337	-0.68%
2020/06/10	22	18.35	0	0.00	18.05	22	6,679	0.33%
2020/06/08	0	0.00	3	17.63	17.75	-3	6,723	-0.04%
2020/05/28	0.4	16.65	0	0.00	16.65	0.4	6,605	0.01%
2020/05/27	2	16.60	0	0.00	16.55	2	6,642	0.03%
2020/05/19	5	16.40	0	0.00	16.45	5	6,704	0.07%
2020/05/08	3	16.62	0	0.00	16.60	3	6,413	0.05%
2020/05/07	0	0.00	1	17.15	17.05	-1	6,207	-0.02%
2020/05/05	11	16.91	0	0.00	17.15	11	6,083	0.18%
2020/05/04	1	16.65	0	0.00	16.65	1	5,930	0.02%
2020/04/30	0	0.00	1	16.90	16.95	-1	5,868	-0.02%
2020/04/28	0	0.00	4	16.45	16.50	-4	5,825	-0.07%
2020/04/27	20	16.15	1	16.30	16.30	19	5,954	0.32%
2020/04/24	3	15.85	0	0.00	15.85	3	5,913	0.05%
2020/04/23	0	0.00	1	16.00	16.05	-1	5,906	-0.02%
2020/04/22	5	15.65	0	0.00	15.65	5	5,840	0.09%
2020/04/17	20	16.40	0	0.00	16.35	20	5,771	0.35%
2020/04/16	1	16.55	10	16.45	16.50	-9	5,703	-0.16%
2020/04/14	3	16.45	0	0.00	16.50	3	5,599	0.05%
2020/04/09	1	16.20	4	16.05	16.10	-3	5,586	-0.05%
2020/04/08	6	15.77	10	16.20	16.10	-4	5,506	-0.07%
2020/04/06	0	0.00	40	15.51	15.40	-40	5,288	-0.76%
2020/04/01	0	0.00	11	15.35	15.45	-11	5,270	-0.21%
2020/03/19	36	13.66	0	0.00	13.50	36	6,331	0.57%
2020/03/18	1	15.10	0	0.00	14.95	1	6,188	0.02%
2020/03/17	0	0.00	5	15.30	15.30	-5	6,267	-0.08%
2020/03/16	10	16.15	0	0.00	15.85	10	6,256	0.16%
2020/03/13	1	15.70	5	15.60	16.00	-4	6,253	-0.06%
2020/03/12	0	0.00	10	17.28	17.10	-10	6,174	-0.16%
2020/03/09	5	18.40	0	0.00	18.15	5	6,020	0.08%
2020/03/04	0	0.00	0.1	18.85	18.90	-0.1	6,001	0.00%
2020/03/02	6	18.20	0	0.00	18.40	6	6,040	0.10%
2020/02/26	6	19.21	0	0.00	19.25	6	5,927	0.10%
2020/02/24	0	0.00	5	19.60	19.55	-5	5,909	-0.08%
2020/02/20	5	19.90	0	0.00	19.90	5	5,884	0.08%
2020/02/17	1	19.95	0	0.00	19.95	1	5,946	0.02%
2020/02/13	5	20.20	0	0.00	20.10	5	6,042	0.08%
2020/02/03	1	19.75	0	0.00	19.80	1	6,589	0.02%
2020/01/31	5	19.85	1	20.05	20.20	4	6,832	0.06%
2020/01/30	4	20.09	9	19.85	19.75	-5	6,841	-0.07%
2020/01/17	0	0.00	10	21.45	21.50	-10	6,722	-0.15%
2020/01/16	0	0.00	2	21.35	21.30	-2	6,768	-0.03%
2020/01/14	0	0.00	1	21.40	21.45	-1	7,103	-0.01%
2020/01/13	5	21.15	0	0.00	21.15	5	7,151	0.07%
2020/01/09	0	0.00	5	21.05	20.90	-5	7,312	-0.07%
2020/01/08	1	20.70	0	0.00	20.60	1	7,389	0.01%
2020/01/07	1	20.85	0	0.00	20.85	1	7,445	0.01%
2019/12/30	2	21.40	0	0.00	21.20	2	7,839	0.03%
2019/12/27	1	21.30	0	0.00	21.35	1	7,843	0.01%
2019/12/25	0	0.00	3	21.67	21.65	-3	8,196	-0.04%
2019/12/24	5	21.40	1	21.45	21.45	4	8,159	0.05%
2019/12/19	24	20.99	0	0.00	20.80	24	7,354	0.33%
2019/12/18	2	21.03	0	0.00	21.00	2	7,373	0.03%
2019/12/17	2	21.13	0	0.00	21.10	2	7,370	0.03%
2019/12/12	2	21.18	0	0.00	21.10	2	7,341	0.03%
2019/12/11	2	21.25	0	0.00	21.20	2	7,241	0.03%
2019/12/06	10	21.90	0	0.00	21.70	10	7,219	0.14%
2019/11/18	0	0.00	1	22.50	22.50	-1	8,578	-0.01%
2019/11/15	0	0.00	1	22.30	22.25	-1	8,560	-0.01%
2019/11/14	0	0.00	1	22.60	22.50	-1	8,548	-0.01%
2019/11/12	1	22.80	2	22.68	22.80	-1	8,517	-0.01%
2019/11/11	2	22.10	27	22.11	22.10	-25	8,476	-0.29%
2019/11/08	3	22.75	0	0.00	22.65	3	8,352	0.04%
2019/11/07	0	0.00	1	23.00	23.05	-1	8,316	-0.01%
2019/11/06	0	0.00	0.1	22.85	23.00	-0.1	8,306	0.00%
2019/11/04	0	0.00	2	23.05	23.05	-2	8,160	-0.02%
2019/11/01	4	22.85	0	0.00	22.90	4	8,104	0.05%
2019/10/31	7	22.76	1	22.90	22.85	6	8,034	0.07%
2019/10/30	1	22.85	1	23.00	22.80	0	7,919	0.00%
2019/10/24	0	0.00	20	22.78	22.65	-20	7,488	-0.27%
2019/10/23	0	0.00	1	22.80	22.75	-1	7,436	-0.01%
2019/10/22	0	0.00	11	22.47	22.60	-11	7,373	-0.15%
2019/10/15	1	21.75	0	0.00	21.75	1	7,075	0.01%
2019/10/14	2	22.15	1	22.35	22.15	1	7,100	0.01%
2019/10/09	0	0.00	5	22.00	22.05	-5	7,029	-0.07%
2019/10/08	5	21.90	0	0.00	21.90	5	7,016	0.07%
2019/10/07	4	22.40	6	22.17	22.15	-2	6,970	-0.03%
2019/10/04	6	22.28	0	0.00	22.10	6	6,860	0.09%
2019/10/02	6	21.89	3	21.90	21.90	3	6,633	0.05%
2019/10/01	7	21.84	10	21.80	21.85	-3	6,492	-0.05%
2019/09/25	10	21.25	0	0.00	21.30	10	5,841	0.17%
2019/09/23	0	0.00	5	21.45	21.40	-5	5,758	-0.09%
2019/09/19	5	20.94	0	0.00	21.00	5	5,575	0.09%
2019/09/18	10	21.02	0	0.00	21.05	10	5,574	0.18%
2019/09/12	3	21.45	3	21.30	21.15	0	5,411	0.00%
2019/09/10	2	21.40	2	21.10	21.15	0	5,377	0.00%
2019/09/09	2	21.65	2	21.40	21.40	0	5,311	0.00%
2019/09/05	8	21.66	5	21.47	21.20	3	5,352	0.06%
2019/09/04	3	20.95	3	21.43	21.50	0	4,988	0.00%
2019/09/03	2	20.50	2	20.50	20.35	0	4,596	0.00%
2019/09/02	1	20.10	2	20.40	20.55	-1	4,536	-0.02%
2019/08/26	0	0.00	5	19.15	19.20	-5	4,195	-0.12%
2019/08/23	0	0.00	5	19.35	19.50	-5	4,190	-0.12%
2019/08/19	10	19.40	0	0.00	19.40	10	4,257	0.23%
2019/08/15	0	0.00	5	19.05	19.00	-5	4,202	-0.12%
2019/08/13	1	19.20	0	0.00	19.30	1	4,150	0.02%
2019/08/08	1	18.85	0	0.00	18.85	1	4,097	0.02%
2019/08/07	10	18.80	0	0.00	18.75	10	4,110	0.24%
2019/08/05	0	0.00	1	19.00	18.95	-1	4,162	-0.02%
2019/07/30	0	0.00	10	19.30	19.30	-10	4,260	-0.23%
2019/07/29	1	19.40	0	0.00	19.40	1	4,272	0.02%
2019/07/26	5	19.55	0	0.00	19.50	5	4,216	0.12%
2019/07/25	0	0.00	5	19.60	19.60	-5	4,206	-0.12%
2019/07/24	0	0.00	1	19.60	19.50	-1	4,188	-0.02%
2019/07/23	1	20.20	0	0.00	20.25	1	4,147	0.02%
2019/07/19	5	20.40	0	0.00	20.35	5	3,992	0.13%
2019/07/12	5	20.20	0	0.00	20.25	5	3,768	0.13%
2019/07/10	0	0.00	20	20.25	20.15	-20	3,725	-0.54%
2019/07/04	0	0.00	10	20.30	20.30	-10	3,753	-0.27%
2019/07/02	20	20.00	0	0.00	20.00	20	3,783	0.53%
2019/06/28	1	20.05	0	0.00	20.10	1	3,783	0.03%
2019/06/27	1	20.20	0	0.00	20.25	1	3,838	0.03%
2019/06/24	0	0.00	21	20.30	20.30	-21	3,891	-0.54%
2019/06/21	0	0.00	1	20.45	20.20	-1	3,905	-0.03%
2019/06/14	0	0.00	20	20.50	20.35	-20	4,075	-0.49%
2019/06/13	0	0.00	3	20.23	20.20	-3	4,016	-0.07%
2019/06/11	0	0.00	1	20.00	19.85	-1	3,966	-0.03%
2019/06/05	1	19.15	0	0.00	19.20	1	3,748	0.03%
2019/05/29	0	0.00	1	19.25	19.25	-1	3,795	-0.03%
2019/05/13	0	0.00	2	19.15	18.90	-2	3,849	-0.05%
2019/05/10	0	0.00	8	19.25	19.25	-8	3,860	-0.21%
2019/05/09	12	19.30	2	19.30	19.25	10	3,880	0.26%
2019/05/07	2	19.15	0	0.00	19.20	2	3,755	0.05%
2019/04/18	1	19.70	0	0.00	19.60	1	3,792	0.03%
2019/04/08	2	20.00	0	0.00	19.90	2	3,890	0.05%
2019/03/29	0	0.00	1	19.60	19.75	-1	3,858	-0.03%
2019/03/28	1	19.70	2	19.65	19.55	-1	3,862	-0.03%
2019/03/27	1	19.80	0	0.00	19.85	1	3,834	0.03%
2019/03/26	2	19.90	0	0.00	19.75	2	3,821	0.05%
2019/03/20	1	20.60	0	0.00	20.65	1	3,614	0.03%
2019/03/13	1	19.95	0	0.00	19.95	1	3,588	0.03%
2019/03/12	0	0.00	5	19.90	19.95	-5	3,593	-0.14%
2019/02/27	0	0.00	10	20.05	19.90	-10	3,579	-0.28%
2019/02/20	10	19.80	0	0.00	19.90	10	3,426	0.29%
2019/01/29	1	19.90	0	0.00	19.85	1	3,257	0.03%
2019/01/18	0	0.00	10	19.95	19.85	-10	3,245	-0.31%
2019/01/17	3	19.90	0	0.00	19.90	3	3,282	0.09%
2019/01/16	0	0.00	5	20.00	20.00	-5	3,322	-0.15%
2019/01/11	0	0.00	10	19.95	19.95	-10	3,365	-0.30%
2019/01/10	20	19.88	0	0.00	20.00	20	3,398	0.59%
2019/01/09	0	0.00	1	20.20	20.00	-1	3,411	-0.03%
2019/01/04	0	0.00	20	20.08	20.25	-20	3,409	-0.59%
2018/12/27	0	0.00	3	19.95	19.75	-3	3,536	-0.08%
2018/12/26	3	20.15	0	0.00	19.85	3	3,513	0.09%
2018/12/21	0	0.00	3	19.10	19.25	-3	3,441	-0.09%
2018/12/20	2	19.50	0	0.00	19.20	2	3,386	0.06%
2018/12/11	10	19.65	0	0.00	19.55	10	3,311	0.30%
2018/12/10	0	0.00	10	19.30	19.40	-10	3,215	-0.31%
2018/12/07	1	18.70	0	0.00	18.70	1	3,158	0.03%
2018/12/03	0	0.00	1	19.25	19.30	-1	3,348	-0.03%
2018/11/15	0	0.00	10	18.35	18.40	-10	3,472	-0.29%
2018/11/08	10	18.90	0	0.00	18.75	10	3,670	0.27%
2018/10/26	0	0.00	1	17.35	17.20	-1	4,623	-0.02%
2018/10/25	3	17.40	10	17.30	17.35	-7	5,222	-0.13%
2018/10/24	0	0.00	1	18.10	17.75	-1	5,384	-0.02%
2018/10/23	1	18.40	0	0.00	18.10	1	5,466	0.02%
2018/10/16	0	0.00	10	17.55	17.70	-10	5,789	-0.17%
2018/10/15	1	17.60	0	0.00	17.40	1	5,856	0.02%
2018/10/11	11	17.87	1	17.90	17.45	10	5,883	0.17%
2018/10/08	0	0.00	9	19.35	19.20	-9	5,850	-0.15%
2018/10/05	11	19.55	20	19.25	19.15	-9	5,919	-0.15%
2018/10/03	1	19.70	0	0.00	19.60	1	6,025	0.02%
2018/10/02	3	19.80	8	19.80	19.75	-5	6,088	-0.08%
2018/10/01	8	19.95	0	0.00	19.85	8	6,181	0.13%
2018/09/28	20	20.00	0	0.00	19.95	20	6,213	0.32%
2018/09/27	0	0.00	2	19.95	19.95	-2	6,225	-0.03%
2018/09/21	0	0.00	8	19.95	19.90	-8	6,355	-0.13%
2018/09/19	1	20.10	0	0.00	19.95	1	6,437	0.02%
2018/09/17	1	19.95	0	0.00	20.00	1	6,555	0.02%
2018/09/13	0	0.00	5	19.84	19.90	-5	6,749	-0.07%
2018/09/12	8	19.65	0	0.00	19.60	8	6,763	0.12%
2018/09/11	0	0.00	8	19.80	19.80	-8	6,782	-0.12%
2018/09/07	0	0.00	1	20.40	20.20	-1	6,831	-0.01%
2018/09/05	0	0.00	2	20.80	20.80	-2	6,869	-0.03%
2018/08/31	8	20.85	0	0.00	20.90	8	7,403	0.11%
2018/08/29	0	0.00	8	20.95	20.85	-8	7,731	-0.10%
2018/08/27	2	20.60	0	0.00	20.65	2	7,811	0.03%
2018/08/24	0	0.00	2	20.45	20.50	-2	7,897	-0.03%
2018/08/21	1	20.30	0	0.00	20.35	1	8,017	0.01%
2018/08/15	8	20.65	5	20.65	20.55	3	7,995	0.04%
2018/08/14	0	0.00	8	21.00	20.95	-8	7,954	-0.10%
2018/08/13	1	20.70	54	20.51	20.60	-53	7,997	-0.66%
2018/08/10	8	21.25	0	0.00	21.15	8	7,936	0.10%
2018/08/09	1	21.50	0	0.00	21.45	1	7,860	0.01%
2018/08/08	8	21.75	10	21.70	21.70	-2	7,842	-0.03%
2018/08/07	1	21.90	8	21.95	21.95	-7	7,816	-0.09%
2018/08/06	9	21.80	0	0.00	21.85	9	7,815	0.12%
2018/08/02	24	22.07	40	21.93	21.70	-16	7,861	-0.20%
2018/08/01	10	22.85	1	23.20	23.30	9	7,523	0.12%
2018/07/31	10	22.90	0	0.00	22.80	10	7,009	0.14%
2018/07/30	3	22.68	1	22.75	22.75	2	6,862	0.03%
2018/07/26	11	22.45	0	0.00	22.45	11	6,736	0.16%
2018/07/25	1	22.75	8	22.75	22.65	-7	6,736	-0.10%
2018/07/24	39	22.59	1	22.45	22.65	38	6,805	0.56%
2018/07/23	1	22.15	0	0.00	22.20	1	9,777	0.01%
2018/07/20	9	22.10	0	0.00	22.15	9	9,895	0.09%
2018/07/19	5	22.45	0	0.00	22.15	5	10,034	0.05%
2018/07/18	0	0.00	1	22.25	22.30	-1	10,302	-0.01%
2018/07/17	1	22.30	0	0.00	22.10	1	10,867	0.01%
2018/07/12	60	22.14	5	22.00	22.15	55	11,147	0.49%
2018/07/11	0	0.00	10	21.75	21.75	-10	11,052	-0.09%
2018/07/09	2	21.80	12	21.68	21.55	-10	11,088	-0.09%
2018/07/06	0	0.00	8	21.25	21.30	-8	11,030	-0.07%
2018/07/05	0	0.00	1	21.30	21.25	-1	11,103	-0.01%
2018/07/02	8	21.35	0	0.00	21.35	8	11,259	0.07%
2018/06/29	0	0.00	1	21.50	21.50	-1	11,297	-0.01%
2018/06/26	20	21.40	8	21.35	21.40	12	11,409	0.11%
2018/06/25	0	0.00	10	21.15	21.05	-10	11,419	-0.09%
2018/06/22	10	21.55	0	0.00	21.40	10	11,490	0.09%
2018/06/21	8	21.30	0	0.00	21.40	8	11,465	0.07%
2018/06/20	0	0.00	20	21.20	21.30	-20	11,510	-0.17%
2018/06/19	0	0.00	8	21.40	21.50	-8	11,543	-0.07%
2018/06/15	0	0.00	1	21.35	21.30	-1	11,565	-0.01%
2018/06/14	0	0.00	2	21.45	21.30	-2	11,523	-0.02%
2018/06/13	8	21.65	15	21.70	21.60	-7	11,557	-0.06%
2018/06/11	10	22.00	0	0.00	21.80	10	11,551	0.09%
2018/06/08	7	22.45	0	0.00	21.95	7	11,597	0.06%
2018/06/07	0	0.00	12	21.97	22.15	-12	11,345	-0.11%
2018/06/06	5	21.45	10	21.55	21.45	-5	11,122	-0.04%
2018/06/05	0	0.00	1	21.30	21.30	-1	11,208	-0.01%
2018/06/04	2	21.45	0	0.00	21.40	2	11,551	0.02%
2018/06/01	1	21.15	0	0.00	21.35	1	11,469	0.01%
2018/05/28	20	21.03	0	0.00	20.95	20	11,309	0.18%
2018/05/25	0	0.00	10	20.90	20.80	-10	11,282	-0.09%
2018/05/22	0	0.00	8	21.00	20.85	-8	11,283	-0.07%
2018/05/21	8	21.10	2.2	21.18	21.05	5.8	11,303	0.05%
2018/05/16	1	20.70	0	0.00	20.65	1	11,206	0.01%
2018/05/11	0	0.00	1	20.55	20.55	-1	11,458	-0.01%
2018/05/09	1	20.60	0	0.00	20.60	1	11,322	0.01%
2018/05/08	4	20.60	0	0.00	20.55	4	11,310	0.04%
2018/04/27	27	19.63	0	0.00	19.75	27	11,229	0.24%
2018/04/25	15	21.17	0	0.00	21.20	15	8,205	0.18%
2018/04/24	4	21.83	1	21.90	21.45	3	8,036	0.04%
2018/04/23	13	22.36	1	22.45	22.25	12	7,778	0.15%
2018/04/20	5	21.67	0	0.00	21.80	5	7,240	0.07%
2018/04/19	14	21.70	0	0.00	21.55	14	7,136	0.20%
2018/04/18	0	0.00	1	21.60	21.60	-1	7,065	-0.01%
2018/04/17	0	0.00	10	21.05	21.00	-10	6,875	-0.15%
2018/04/16	0	0.00	40	21.00	20.95	-40	6,880	-0.58%
2018/04/12	2	21.20	0	0.00	21.20	2	6,899	0.03%
2018/04/11	1	21.30	0	0.00	21.25	1	6,949	0.01%
2018/04/10	0	0.00	1	21.50	21.55	-1	6,892	-0.01%
2018/04/02	11	22.03	1	21.80	21.80	10	6,768	0.15%
2018/03/31	1	21.80	20	22.10	22.00	-19	6,726	-0.28%
2018/03/30	5	21.65	0	0.00	21.80	5	6,586	0.08%
2018/03/28	20	21.65	9	21.68	21.55	11	6,540	0.17%
2018/03/27	23	21.53	6	21.65	21.80	17	6,506	0.26%
2018/03/23	1	20.80	0	0.00	20.80	1	6,321	0.02%
2018/03/22	2	21.35	0	0.00	21.25	2	6,322	0.03%
2018/03/19	15	21.70	26.3	21.68	21.55	-11.3	6,980	-0.16%
2018/03/16	0	0.00	1	21.50	21.35	-1	6,985	-0.01%
2018/03/15	0	0.00	50	21.80	21.75	-50	7,024	-0.71%
2018/03/14	22	22.09	20	21.95	21.90	2	7,036	0.03%
2018/03/13	10	21.90	2	21.95	21.95	8	7,017	0.11%
2018/03/08	50	21.50	2	21.50	21.65	48	6,837	0.70%
2018/03/06	0	0.00	1	20.45	20.40	-1	6,755	-0.01%
2018/02/26	0	0.00	1	20.40	20.30	-1	7,645	-0.01%
2018/02/22	2	20.10	0	0.00	20.10	2	7,781	0.03%
2018/02/07	0	0.00	4	19.95	19.95	-4	7,867	-0.05%
2018/02/06	12	19.87	5	19.45	19.55	7	7,895	0.09%
2018/02/05	5	20.90	0	0.00	20.90	5	7,766	0.06%
2018/02/01	0	0.00	1	21.30	21.25	-1	7,992	-0.01%
2018/01/31	2	21.25	0	0.00	21.25	2	8,245	0.02%
2018/01/30	0	0.00	6	21.72	21.45	-6	8,287	-0.07%
2018/01/26	0	0.00	1	21.45	21.35	-1	8,231	-0.01%
2018/01/25	26	21.60	0.2	21.35	21.35	25.8	8,238	0.31%
2018/01/22	0	0.00	2	21.50	21.75	-2	8,225	-0.02%
2018/01/19	25	21.34	0	0.00	21.20	25	8,068	0.31%
2018/01/18	6	21.43	0	0.00	21.35	6	8,111	0.07%
2018/01/17	0	0.00	30	21.55	21.35	-30	8,248	-0.36%
2018/01/16	0	0.00	5	21.23	21.50	-5	8,600	-0.06%
2018/01/15	2	21.10	0	0.00	21.15	2	8,599	0.02%
2018/01/10	4	21.04	0	0.00	20.90	4	8,682	0.05%
2018/01/08	30	21.30	0	0.00	21.30	30	8,784	0.34%
2018/01/03	0	0.00	10	21.50	21.40	-10	8,781	-0.11%